NSE:CEMNTGROWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.89	14.35	13.89	14.30	14.30	0.35%	30,136
Sep 21, 2026	14.36	14.38	14.11	14.25	14.25	0.21%	41,440
Sep 18, 2026	14.09	14.30	14.01	14.22	14.22	1.64%	45,103
Sep 17, 2026	13.94	14.12	13.67	13.99	13.99	1.01%	68,805
Sep 16, 2026	14.00	14.08	13.73	13.85	13.85	-0.72%	171,688
Sep 15, 2026	14.37	14.48	13.88	13.95	13.95	-2.92%	351,863
Sep 11, 2026	14.44	14.53	14.02	14.37	14.37	0.21%	141,005
Sep 10, 2026	14.32	14.49	14.17	14.34	14.34	0.07%	41,538
Sep 9, 2026	14.54	14.54	14.25	14.33	14.33	-0.35%	131,074
Sep 8, 2026	14.61	14.78	14.33	14.38	14.38	-1.10%	325,637
Sep 7, 2026	14.80	14.81	14.46	14.54	14.54	-0.82%	115,933
Sep 4, 2026	14.79	14.79	14.52	14.66	14.66	0.14%	63,765
Sep 3, 2026	14.58	14.78	14.50	14.64	14.64	0.76%	89,812
Sep 2, 2026	15.04	15.04	14.40	14.53	14.53	-1.02%	118,820
Sep 1, 2026	14.89	14.98	14.52	14.68	14.68	-0.34%	191,871
Aug 31, 2026	14.87	14.99	14.61	14.73	14.73	-0.94%	313,180
Aug 28, 2026	15.04	15.13	14.72	14.87	14.87	-0.67%	56,947
Aug 27, 2026	15.16	15.18	14.91	14.97	14.97	-1.25%	62,182
Aug 26, 2026	14.84	15.20	14.72	15.16	15.16	2.16%	98,524
Aug 25, 2026	15.08	15.08	14.65	14.84	14.84	-0.20%	170,662
Aug 24, 2026	15.09	15.17	14.80	14.87	14.87	-0.07%	77,359
Aug 21, 2026	15.18	15.18	14.79	14.88	14.88	-0.40%	47,589
Aug 20, 2026	14.93	15.19	14.83	14.94	14.94	0.34%	61,089
Aug 19, 2026	15.10	15.10	14.76	14.89	14.89	-0.47%	92,141
Aug 18, 2026	15.28	15.28	14.85	14.96	14.96	-0.86%	66,472
Aug 17, 2026	15.07	15.29	14.79	15.09	15.09	0.60%	91,597
Aug 14, 2026	15.36	15.36	14.78	15.00	15.00	2.04%	208,476
Aug 13, 2026	15.27	15.46	14.50	14.70	14.70	-3.29%	590,801
Aug 12, 2026	15.42	15.55	15.12	15.20	15.20	-0.46%	113,890
Aug 11, 2026	15.69	15.69	15.24	15.27	15.27	-1.67%	148,267
Aug 10, 2026	15.57	15.70	15.32	15.53	15.53	0.19%	54,816
Aug 7, 2026	15.73	15.73	15.35	15.50	15.50	-0.06%	90,996
Aug 6, 2026	16.27	16.27	15.43	15.51	15.51	-0.64%	412,920
Aug 5, 2026	15.68	15.84	15.44	15.61	15.61	0.71%	134,268
Aug 4, 2026	15.69	15.69	15.30	15.50	15.50	0.06%	127,830
Aug 3, 2026	15.55	15.55	15.24	15.49	15.49	1.71%	79,261
Jul 31, 2026	15.25	15.55	15.20	15.23	15.23	-0.13%	71,334
Jul 30, 2026	15.65	15.65	15.14	15.25	15.25	-1.04%	85,321
Jul 29, 2026	15.43	15.87	15.05	15.41	15.41	0.33%	87,237